Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southside Bancshares (NQ: SBSI )

27.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.691 8.063 7.650 7.865 98,036 +0.31(+4.16%)
Jan 29, 2009 7.708 7.774 7.484 7.551 37,491 -0.25(-3.23%)
Jan 28, 2009 7.604 7.968 7.526 7.803 63,203 +0.31(+4.20%)
Jan 27, 2009 7.658 7.671 7.431 7.489 98,363 -0.16(-2.11%)
Jan 26, 2009 7.733 7.782 7.460 7.650 85,471 -0.03(-0.38%)
Jan 23, 2009 7.340 7.836 7.340 7.679 56,243 +0.25(+3.34%)
Jan 22, 2009 7.621 7.931 7.241 7.431 40,843 -0.40(-5.07%)
Jan 21, 2009 7.447 7.832 7.257 7.828 104,597 +0.52(+7.07%)
Jan 20, 2009 7.923 8.121 7.282 7.311 112,488 -0.84(-10.34%)
Jan 16, 2009 8.221 8.260 7.898 8.154 69,838 +0.03(+0.36%)
Jan 15, 2009 7.927 8.130 7.815 8.125 98,684 +0.22(+2.72%)
Jan 14, 2009 8.010 8.270 7.811 7.910 105,889 -0.25(-3.09%)
Jan 13, 2009 7.972 8.415 7.877 8.163 59,536 +0.12(+1.54%)
Jan 12, 2009 8.320 8.469 7.948 8.039 80,167 -0.36(-4.24%)
Jan 09, 2009 9.085 9.085 8.357 8.394 150,265 -0.75(-8.23%)
Jan 08, 2009 8.684 9.147 8.651 9.147 65,476 +0.61(+7.17%)
Jan 07, 2009 8.994 8.994 8.477 8.535 156,860 -0.64(-6.94%)
Jan 06, 2009 9.089 9.465 8.890 9.172 59,636 +0.17(+1.88%)
Jan 05, 2009 8.684 9.391 8.684 9.002 87,180 -0.63(-6.57%)
Jan 02, 2009 9.751 9.771 9.523 9.635 42,120 -0.08(-0.85%)
Dec 31, 2008 9.217 9.717 8.814 9.717 107,538 +0.54(+5.86%)
Dec 30, 2008 8.981 9.183 8.719 9.180 79,693 +0.30(+3.35%)
Dec 29, 2008 8.911 9.043 8.779 8.882 48,233 -0.04(-0.42%)
Dec 26, 2008 8.886 9.014 8.613 8.919 16,688 +0.05(+0.56%)
Dec 24, 2008 8.874 8.890 8.518 8.870 33,476 +0.00(+0.00%)
Dec 23, 2008 9.019 9.019 8.552 8.870 36,163 -0.06(-0.69%)
Dec 22, 2008 8.886 9.105 8.444 8.932 75,171 +0.11(+1.22%)
Dec 19, 2008 9.287 9.287 8.820 8.824 197,979 -0.20(-2.20%)
Dec 18, 2008 8.820 9.093 8.746 9.023 89,879 +0.40(+4.65%)
Dec 17, 2008 8.460 8.808 8.431 8.622 128,302 +0.02(+0.24%)
Dec 16, 2008 8.543 8.659 8.295 8.601 128,722 +0.25(+3.02%)
Dec 15, 2008 8.419 8.568 8.039 8.349 75,447 -0.05(-0.64%)
Dec 12, 2008 8.018 8.402 7.881 8.402 151,450 +0.33(+4.10%)
Dec 11, 2008 8.502 8.622 8.022 8.072 76,153 -0.65(-7.49%)
Dec 10, 2008 8.696 8.886 8.498 8.725 39,225 +0.08(+0.96%)
Dec 09, 2008 9.039 9.048 8.349 8.642 93,393 -0.50(-5.43%)
Dec 08, 2008 9.006 9.304 8.254 9.139 132,086 +0.34(+3.90%)
Dec 05, 2008 8.419 9.052 8.179 8.795 94,481 +0.26(+3.10%)
Dec 04, 2008 8.584 9.089 8.291 8.531 67,560 -0.28(-3.19%)
Dec 03, 2008 8.510 9.027 7.997 8.812 82,677 +0.52(+6.28%)
Dec 02, 2008 7.989 8.345 7.861 8.291 76,204 +0.52(+6.65%)
Dec 01, 2008 8.890 8.890 7.753 7.774 139,426 -1.43(-15.51%)
Nov 28, 2008 9.118 9.201 9.002 9.201 25,764 -0.10(-1.11%)
Nov 26, 2008 8.742 9.304 8.456 9.304 132,635 +0.32(+3.54%)
Nov 25, 2008 9.304 9.304 8.436 8.986 334,800 -0.29(-3.16%)
Nov 24, 2008 8.692 9.304 8.460 9.279 166,731 +0.55(+6.35%)
Nov 21, 2008 7.886 8.816 7.381 8.725 233,035 +1.12(+14.80%)
Nov 20, 2008 8.055 8.510 7.464 7.600 180,197 -0.46(-5.74%)
Nov 19, 2008 8.531 8.952 8.063 8.063 128,853 -0.58(-6.74%)
Nov 18, 2008 8.766 8.895 8.274 8.646 117,944 -0.08(-0.90%)
Nov 17, 2008 8.783 8.882 8.518 8.725 64,559 -0.06(-0.71%)
Nov 14, 2008 9.457 9.531 8.721 8.787 119,571 -0.88(-9.11%)
Nov 13, 2008 8.630 9.701 8.287 9.668 165,360 +1.11(+13.00%)
Nov 12, 2008 8.684 9.014 8.477 8.555 83,937 -0.32(-3.63%)
Nov 11, 2008 8.651 9.238 8.502 8.878 113,859 +0.12(+1.32%)
Nov 10, 2008 9.139 9.482 8.725 8.762 68,085 -0.21(-2.31%)
Nov 07, 2008 8.903 9.250 8.708 8.969 81,812 +0.16(+1.78%)
Nov 06, 2008 8.866 9.341 8.795 8.812 84,053 -0.17(-1.89%)
Nov 05, 2008 9.788 9.961 8.890 8.981 154,961 -1.00(-10.02%)
Nov 04, 2008 9.858 10.13 9.684 9.982 107,129 +0.26(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.